1.028,690$
1,22%
Echtzeit-Aktienkurs BlackRock Inc.
Bid:
Ask:
Aktienkurse zur BlackRock Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 1.007,64 | 1.036,77 | 1.001,97 | 1.028,69 | 1,22% | 2.079.813,00 |
| 19.12.2024 | 1.040,52 | 1.040,88 | 1.014,95 | 1.016,33 | -0,39% | 796.570,00 |
| 18.12.2024 | 1.049,22 | 1.061,00 | 1.018,96 | 1.020,30 | -2,76% | 865.100,00 |
| 17.12.2024 | 1.056,02 | 1.059,75 | 1.038,27 | 1.049,22 | -1,45% | 990.433,00 |
| 16.12.2024 | 1.059,38 | 1.071,98 | 1.056,50 | 1.064,65 | 0,77% | 897.930,00 |
| 13.12.2024 | 1.056,86 | 1.061,44 | 1.052,33 | 1.056,54 | -0,22% | 537.361,00 |
| 12.12.2024 | 1.068,19 | 1.074,05 | 1.051,22 | 1.058,82 | -0,60% | 687.331,00 |
| 11.12.2024 | 1.061,14 | 1.082,45 | 1.060,28 | 1.065,26 | 0,77% | 1.139.665,00 |
| 10.12.2024 | 1.049,86 | 1.064,85 | 1.045,91 | 1.057,07 | 1,02% | 645.055,00 |
| 09.12.2024 | 1.049,97 | 1.055,82 | 1.043,25 | 1.046,38 | 0,34% | 742.764,00 |
| 06.12.2024 | 1.044,42 | 1.053,23 | 1.038,35 | 1.042,87 | -0,18% | 550.452,00 |
| 05.12.2024 | 1.030,00 | 1.057,61 | 1.028,53 | 1.044,78 | 0,94% | 880.600,00 |
| 04.12.2024 | 1.038,00 | 1.039,38 | 1.012,48 | 1.035,00 | -0,38% | 1.029.652,00 |
| 03.12.2024 | 1.031,09 | 1.046,29 | 1.021,00 | 1.039,00 | 1,85% | 941.990,00 |
| 02.12.2024 | 1.026,55 | 1.033,65 | 1.012,87 | 1.020,11 | -0,26% | 719.871,00 |
| 29.11.2024 | 1.023,51 | 1.029,32 | 1.020,82 | 1.022,80 | 0,33% | 390.048,00 |
| 27.11.2024 | 1.029,55 | 1.034,00 | 1.018,04 | 1.019,45 | -0,68% | 481.939,00 |
| 26.11.2024 | 1.032,05 | 1.038,32 | 1.018,20 | 1.026,48 | -0,49% | 772.882,00 |
| 25.11.2024 | 1.048,84 | 1.049,00 | 1.030,57 | 1.031,49 | -0,48% | 1.463.706,00 |
| 22.11.2024 | 1.033,00 | 1.041,94 | 1.028,50 | 1.036,46 | 0,82% | 713.063,00 |
| 21.11.2024 | 1.034,73 | 1.039,43 | 1.024,60 | 1.028,00 | 0,32% | 473.229,00 |
| 20.11.2024 | 1.032,35 | 1.036,70 | 1.018,00 | 1.024,67 | -0,33% | 593.741,00 |
| 19.11.2024 | 1.042,00 | 1.044,31 | 1.027,59 | 1.028,11 | -2,08% | 673.775,00 |
| 18.11.2024 | 1.038,58 | 1.053,22 | 1.037,40 | 1.049,97 | 0,25% | 563.277,00 |
| 15.11.2024 | 1.038,49 | 1.052,51 | 1.035,01 | 1.047,37 | 0,03% | 583.514,00 |
| 14.11.2024 | 1.040,71 | 1.058,89 | 1.037,20 | 1.047,08 | 1,56% | 1.048.811,00 |
| 13.11.2024 | 1.038,37 | 1.043,65 | 1.026,18 | 1.030,98 | -0,52% | 408.874,00 |
| 12.11.2024 | 1.054,20 | 1.057,08 | 1.033,59 | 1.036,35 | -1,66% | 489.961,00 |
| 11.11.2024 | 1.050,00 | 1.068,34 | 1.047,50 | 1.053,84 | 1,40% | 681.474,00 |
| 08.11.2024 | 1.040,98 | 1.050,44 | 1.036,67 | 1.039,28 | 0,31% | 454.488,00 |
| 07.11.2024 | 1.039,99 | 1.044,95 | 1.032,40 | 1.036,06 | 0,61% | 528.690,00 |
| 06.11.2024 | 1.046,26 | 1.057,51 | 1.000,00 | 1.029,82 | 1,53% | 1.266.866,00 |
| 05.11.2024 | 992,00 | 1.017,69 | 992,00 | 1.014,35 | 2,30% | 425.106,00 |
| 04.11.2024 | 979,14 | 992,01 | 976,05 | 991,50 | 0,65% | 512.484,00 |
| 01.11.2024 | 984,00 | 991,97 | 980,23 | 985,08 | 0,41% | 792.041,00 |
| 31.10.2024 | 970,16 | 986,07 | 969,54 | 981,03 | 0,12% | 607.916,00 |
| 30.10.2024 | 985,52 | 998,00 | 978,96 | 979,87 | -0,34% | 428.033,00 |
| 29.10.2024 | 985,00 | 989,77 | 979,13 | 983,17 | -0,31% | 269.629,00 |
| 28.10.2024 | 982,00 | 989,45 | 979,01 | 986,22 | 1,25% | 329.564,00 |
| 25.10.2024 | 987,35 | 987,35 | 968,95 | 974,07 | -1,01% | 433.666,00 |
| 24.10.2024 | 991,04 | 992,03 | 983,23 | 984,00 | -0,42% | 353.688,00 |
| 23.10.2024 | 997,05 | 1.008,64 | 982,67 | 988,16 | -1,26% | 441.721,00 |
| 22.10.2024 | 997,11 | 1.003,87 | 990,79 | 1.000,81 | 0,03% | 504.449,00 |
| 21.10.2024 | 1.005,00 | 1.008,58 | 997,21 | 1.000,53 | -0,64% | 311.219,00 |
| 18.10.2024 | 1.009,48 | 1.009,48 | 998,38 | 1.007,02 | 0,45% | 505.446,00 |
| 17.10.2024 | 1.023,60 | 1.032,00 | 1.001,64 | 1.002,50 | -1,30% | 684.835,00 |
| 16.10.2024 | 1.004,15 | 1.019,22 | 1.004,15 | 1.015,75 | 0,87% | 547.221,00 |
| 15.10.2024 | 998,00 | 1.016,45 | 996,12 | 1.007,00 | 1,54% | 618.827,00 |
| 14.10.2024 | 999,17 | 1.001,45 | 989,19 | 991,72 | 0,15% | 768.522,00 |
| 11.10.2024 | 963,21 | 996,29 | 963,15 | 990,26 | 3,63% | 927.686,00 |
| 10.10.2024 | 955,00 | 963,33 | 953,61 | 955,59 | -0,03% | 564.397,00 |
| 09.10.2024 | 950,00 | 962,95 | 947,98 | 955,92 | 0,72% | 573.319,00 |
| 08.10.2024 | 951,55 | 955,36 | 942,28 | 949,07 | 0,89% | 389.013,00 |
| 07.10.2024 | 952,00 | 956,82 | 937,96 | 940,67 | -0,90% | 561.592,00 |
| 04.10.2024 | 960,74 | 960,74 | 931,03 | 949,19 | -0,24% | 491.906,00 |
| 03.10.2024 | 953,57 | 958,63 | 949,49 | 951,49 | -0,60% | 511.292,00 |
| 02.10.2024 | 939,87 | 957,28 | 933,00 | 957,25 | 2,49% | 368.283,00 |
| 01.10.2024 | 945,32 | 945,32 | 918,96 | 934,02 | -1,63% | 543.932,00 |
| 30.09.2024 | 944,00 | 951,27 | 935,97 | 949,51 | 0,45% | 362.331,00 |
| 27.09.2024 | 945,47 | 950,35 | 942,10 | 945,21 | 0,02% | 472.522,00 |
| 26.09.2024 | 945,00 | 952,75 | 939,41 | 945,02 | 0,88% | 459.569,00 |
| 25.09.2024 | 942,72 | 942,84 | 934,61 | 936,80 | -0,47% | 476.839,00 |
| 24.09.2024 | 934,00 | 942,16 | 930,00 | 941,23 | 0,39% | 366.529,00 |
| 23.09.2024 | 929,97 | 939,46 | 928,79 | 937,61 | 0,95% | 396.587,00 |
| 20.09.2024 | 930,67 | 931,79 | 924,63 | 928,79 | -0,65% | 970.244,00 |
| 19.09.2024 | 938,25 | 942,73 | 925,72 | 934,87 | 1,32% | 625.501,00 |
| 18.09.2024 | 911,81 | 930,50 | 905,75 | 922,71 | 2,01% | 656.407,00 |
| 17.09.2024 | 897,35 | 908,88 | 895,19 | 904,52 | 1,04% | 416.949,00 |
| 16.09.2024 | 888,34 | 895,90 | 886,60 | 895,18 | 1,07% | 380.880,00 |
| 13.09.2024 | 888,14 | 892,14 | 882,68 | 885,73 | 0,07% | 406.877,00 |
| 12.09.2024 | 880,83 | 886,47 | 874,38 | 885,12 | 0,91% | 479.019,00 |
| 11.09.2024 | 878,44 | 878,49 | 854,16 | 877,12 | -0,76% | 432.016,00 |
| 10.09.2024 | 886,22 | 886,22 | 869,32 | 883,83 | 0,67% | 269.895,00 |
| 09.09.2024 | 873,44 | 884,01 | 870,92 | 877,94 | 1,27% | 394.767,00 |
| 06.09.2024 | 878,14 | 884,76 | 861,11 | 866,92 | -1,11% | 748.945,00 |
| 05.09.2024 | 889,70 | 889,70 | 873,14 | 876,64 | -1,11% | 426.067,00 |
| 04.09.2024 | 880,33 | 890,70 | 879,17 | 886,49 | 0,01% | 356.689,00 |
| 03.09.2024 | 899,07 | 900,00 | 881,01 | 886,43 | -1,71% | 433.546,00 |
| 30.08.2024 | 898,29 | 903,46 | 889,96 | 901,81 | 0,78% | 478.238,00 |
| 29.08.2024 | 888,66 | 898,66 | 884,78 | 894,87 | 0,70% | 417.957,00 |
| 28.08.2024 | 886,44 | 895,44 | 883,71 | 888,66 | 0,29% | 441.255,00 |
| 27.08.2024 | 883,50 | 888,00 | 878,70 | 886,13 | 0,34% | 300.431,00 |
| 26.08.2024 | 882,76 | 889,00 | 878,78 | 883,14 | 0,03% | 413.854,00 |
| 23.08.2024 | 869,50 | 884,66 | 867,03 | 882,84 | 2,03% | 416.346,00 |
| 22.08.2024 | 863,09 | 868,74 | 858,98 | 865,24 | 0,25% | 327.417,00 |
| 21.08.2024 | 861,88 | 864,92 | 853,76 | 863,09 | 0,25% | 453.730,00 |
| 20.08.2024 | 869,45 | 871,99 | 859,73 | 860,97 | -1,06% | 348.724,00 |
| 19.08.2024 | 873,59 | 877,02 | 866,31 | 870,21 | -0,26% | 456.067,00 |
| 16.08.2024 | 872,25 | 874,87 | 868,70 | 872,49 | 0,05% | 395.236,00 |
| 15.08.2024 | 864,52 | 875,83 | 863,03 | 872,06 | 1,70% | 520.789,00 |
| 14.08.2024 | 856,03 | 859,62 | 851,38 | 857,52 | 0,34% | 325.149,00 |
| 13.08.2024 | 844,48 | 856,21 | 843,70 | 854,59 | 1,95% | 385.850,00 |
| 12.08.2024 | 854,14 | 857,00 | 835,45 | 838,27 | -2,10% | 510.339,00 |
| 09.08.2024 | 853,42 | 862,21 | 849,80 | 856,21 | 0,16% | 290.379,00 |
| 08.08.2024 | 846,20 | 855,79 | 843,62 | 854,83 | 1,78% | 381.506,00 |
| 07.08.2024 | 852,26 | 856,40 | 838,47 | 839,84 | -0,13% | 750.874,00 |
| 06.08.2024 | 834,52 | 852,23 | 829,50 | 840,96 | 1,23% | 525.216,00 |
| 05.08.2024 | 824,69 | 848,92 | 813,18 | 830,76 | -1,80% | 1.328.900,00 |
| 02.08.2024 | 855,00 | 858,20 | 839,29 | 846,02 | -2,23% | 479.910,00 |
| 01.08.2024 | 880,00 | 884,67 | 860,32 | 865,35 | -1,27% | 586.568,00 |